日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2022/8/29 |
1,160 |
1,186 |
1,153 |
1,177 |
-2.24% |
25,400 |
2022/8/26 |
1,201 |
1,214 |
1,191 |
1,204 |
+0.08% |
21,200 |
2022/8/25 |
1,185 |
1,205 |
1,181 |
1,203 |
+2.12% |
20,300 |
2022/8/24 |
1,161 |
1,181 |
1,161 |
1,178 |
+1.38% |
18,100 |
2022/8/23 |
1,166 |
1,169 |
1,162 |
1,162 |
-0.68% |
7,900 |
2022/8/22 |
1,181 |
1,181 |
1,165 |
1,170 |
-1.02% |
14,400 |
2022/8/19 |
1,171 |
1,188 |
1,171 |
1,182 |
+1.55% |
28,500 |
2022/8/18 |
1,180 |
1,180 |
1,163 |
1,164 |
-1.02% |
11,400 |
2022/8/17 |
1,151 |
1,182 |
1,151 |
1,176 |
+1.73% |
31,700 |
2022/8/16 |
1,147 |
1,160 |
1,147 |
1,156 |
+0.96% |
36,400 |
2022/8/15 |
1,145 |
1,148 |
1,140 |
1,145 |
+0.53% |
20,900 |
2022/8/12 |
1,139 |
1,146 |
1,128 |
1,139 |
+0.26% |
36,800 |
2022/8/10 |
1,132 |
1,140 |
1,132 |
1,136 |
+0.35% |
10,300 |
2022/8/9 |
1,134 |
1,140 |
1,130 |
1,132 |
-0.26% |
22,100 |
2022/8/8 |
1,138 |
1,139 |
1,127 |
1,135 |
+0.09% |
20,400 |
2022/8/5 |
1,122 |
1,138 |
1,121 |
1,134 |
+0.80% |
19,900 |
2022/8/4 |
1,136 |
1,138 |
1,122 |
1,125 |
-1.06% |
21,300 |
2022/8/3 |
1,142 |
1,146 |
1,136 |
1,137 |
-0.61% |
18,700 |
2022/8/2 |
1,156 |
1,160 |
1,135 |
1,144 |
-1.04% |
37,000 |
2022/8/1 |
1,148 |
1,156 |
1,144 |
1,156 |
+1.49% |
29,700 |
2022/7/29 |
1,157 |
1,157 |
1,134 |
1,139 |
-1.81% |
28,400 |
2022/7/28 |
1,157 |
1,160 |
1,134 |
1,160 |
+0.26% |
54,500 |
2022/7/27 |
1,159 |
1,166 |
1,157 |
1,157 |
-0.52% |
12,800 |
2022/7/26 |
1,145 |
1,163 |
1,144 |
1,163 |
+1.31% |
22,300 |
2022/7/25 |
1,132 |
1,156 |
1,132 |
1,148 |
+1.41% |
24,500 |
2022/7/22 |
1,121 |
1,137 |
1,117 |
1,132 |
+0.53% |
34,100 |
2022/7/21 |
1,121 |
1,131 |
1,112 |
1,126 |
-0.09% |
34,800 |
2022/7/20 |
1,121 |
1,128 |
1,118 |
1,127 |
+0.99% |
43,200 |
2022/7/19 |
1,115 |
1,117 |
1,100 |
1,116 |
+0.54% |
13,700 |
2022/7/15 |
1,129 |
1,129 |
1,110 |
1,110 |
-1.68% |
24,500 |
2022/7/14 |
1,123 |
1,136 |
1,120 |
1,129 |
+0.18% |
22,700 |
2022/7/13 |
1,105 |
1,128 |
1,095 |
1,127 |
+2.92% |
53,900 |
2022/7/12 |
1,120 |
1,120 |
1,095 |
1,095 |
-3.10% |
71,400 |
2022/7/11 |
1,140 |
1,154 |
1,127 |
1,130 |
+0.27% |
60,300 |
2022/7/8 |
1,116 |
1,143 |
1,109 |
1,127 |
+1.35% |
95,600 |
2022/7/7 |
1,135 |
1,135 |
1,101 |
1,112 |
-1.51% |
90,800 |
2022/7/6 |
1,120 |
1,131 |
1,117 |
1,129 |
+0.27% |
61,900 |
2022/7/5 |
1,152 |
1,152 |
1,124 |
1,126 |
-2.26% |
71,500 |
2022/7/4 |
1,147 |
1,152 |
1,129 |
1,152 |
+0.52% |
62,800 |
2022/7/1 |
1,178 |
1,185 |
1,140 |
1,146 |
-3.05% |
80,900 |
2022/6/30 |
1,247 |
1,248 |
1,177 |
1,182 |
-5.21% |
135,400 |
2022/6/29 |
1,220 |
1,282 |
1,220 |
1,247 |
-6.94% |
178,700 |
2022/6/28 |
1,301 |
1,347 |
1,301 |
1,340 |
+1.75% |
59,600 |
2022/6/27 |
1,308 |
1,320 |
1,295 |
1,317 |
+0.69% |
37,000 |
2022/6/24 |
1,316 |
1,335 |
1,308 |
1,308 |
+0.00% |
39,800 |
2022/6/23 |
1,281 |
1,314 |
1,281 |
1,308 |
+1.40% |
23,400 |
2022/6/22 |
1,290 |
1,298 |
1,278 |
1,290 |
+0.00% |
16,500 |
2022/6/21 |
1,308 |
1,318 |
1,287 |
1,290 |
-0.69% |
22,700 |
2022/6/20 |
1,313 |
1,313 |
1,282 |
1,299 |
-1.07% |
23,600 |
2022/6/17 |
1,289 |
1,313 |
1,273 |
1,313 |
+1.08% |
24,400 |
2022/6/16 |
1,298 |
1,315 |
1,297 |
1,299 |
+0.08% |
20,200 |
2022/6/15 |
1,320 |
1,320 |
1,293 |
1,298 |
-2.48% |
20,600 |
2022/6/14 |
1,295 |
1,340 |
1,295 |
1,331 |
+0.99% |
22,800 |
2022/6/13 |
1,300 |
1,325 |
1,293 |
1,318 |
+0.38% |
27,900 |
2022/6/10 |
1,325 |
1,326 |
1,305 |
1,313 |
-1.80% |
36,500 |
2022/6/9 |
1,354 |
1,358 |
1,331 |
1,337 |
-1.26% |
29,500 |
2022/6/8 |
1,341 |
1,361 |
1,341 |
1,354 |
+1.50% |
22,800 |
2022/6/7 |
1,348 |
1,352 |
1,334 |
1,334 |
-1.04% |
15,900 |
2022/6/6 |
1,327 |
1,355 |
1,327 |
1,348 |
+0.22% |
18,400 |
2022/6/3 |
1,342 |
1,350 |
1,323 |
1,345 |
-0.52% |
23,200 |
2022/6/2 |
1,361 |
1,361 |
1,333 |
1,352 |
-0.66% |
24,600 |
2022/6/1 |
1,357 |
1,366 |
1,340 |
1,361 |
+2.56% |
44,400 |
2022/5/31 |
1,356 |
1,356 |
1,321 |
1,327 |
-2.50% |
36,000 |
2022/5/30 |
1,322 |
1,361 |
1,314 |
1,361 |
+5.34% |
104,300 |
2022/5/27 |
1,291 |
1,293 |
1,270 |
1,292 |
+0.23% |
27,900 |
2022/5/26 |
1,298 |
1,308 |
1,281 |
1,289 |
-0.69% |
20,000 |
2022/5/25 |
1,288 |
1,304 |
1,277 |
1,298 |
+2.20% |
35,000 |
2022/5/24 |
1,278 |
1,278 |
1,259 |
1,270 |
-0.63% |
25,700 |
2022/5/23 |
1,270 |
1,278 |
1,264 |
1,278 |
+1.43% |
25,000 |
2022/5/20 |
1,243 |
1,260 |
1,241 |
1,260 |
+0.96% |
32,500 |
2022/5/19 |
1,242 |
1,257 |
1,242 |
1,248 |
-1.89% |
30,200 |
2022/5/18 |
1,267 |
1,285 |
1,267 |
1,272 |
-0.24% |
36,300 |
2022/5/17 |
1,253 |
1,282 |
1,250 |
1,275 |
+2.16% |
38,000 |
2022/5/16 |
1,261 |
1,265 |
1,242 |
1,248 |
-1.03% |
33,700 |
2022/5/13 |
1,235 |
1,268 |
1,225 |
1,261 |
+2.11% |
37,600 |
2022/5/12 |
1,278 |
1,278 |
1,232 |
1,235 |
-2.99% |
45,600 |
2022/5/11 |
1,266 |
1,283 |
1,254 |
1,273 |
-0.16% |
35,900 |
2022/5/10 |
1,250 |
1,279 |
1,250 |
1,275 |
-0.39% |
53,800 |
2022/5/9 |
1,300 |
1,300 |
1,274 |
1,280 |
-0.85% |
33,200 |
2022/5/6 |
1,280 |
1,306 |
1,266 |
1,291 |
+0.86% |
53,900 |
2022/5/2 |
1,252 |
1,292 |
1,252 |
1,280 |
+1.11% |
34,700 |
2022/4/28 |
1,235 |
1,270 |
1,234 |
1,266 |
+1.77% |
40,200 |
2022/4/27 |
1,262 |
1,267 |
1,237 |
1,244 |
-2.81% |
72,300 |
2022/4/26 |
1,270 |
1,288 |
1,264 |
1,280 |
+0.95% |
29,900 |
2022/4/25 |
1,295 |
1,295 |
1,268 |
1,268 |
-2.61% |
36,100 |
2022/4/22 |
1,285 |
1,308 |
1,271 |
1,302 |
+0.54% |
48,800 |
2022/4/21 |
1,324 |
1,324 |
1,285 |
1,295 |
+0.08% |
42,400 |
2022/4/20 |
1,330 |
1,330 |
1,278 |
1,294 |
-1.60% |
67,100 |
2022/4/19 |
1,331 |
1,331 |
1,310 |
1,315 |
-0.23% |
48,300 |
2022/4/18 |
1,314 |
1,337 |
1,295 |
1,318 |
-0.45% |
66,500 |
2022/4/15 |
1,380 |
1,388 |
1,323 |
1,324 |
-5.43% |
122,100 |
2022/4/14 |
1,388 |
1,426 |
1,374 |
1,400 |
-9.21% |
209,200 |
2022/4/13 |
1,538 |
1,543 |
1,520 |
1,542 |
+0.39% |
45,800 |
2022/4/12 |
1,521 |
1,537 |
1,516 |
1,536 |
+0.46% |
27,100 |
2022/4/11 |
1,583 |
1,583 |
1,517 |
1,529 |
-4.38% |
46,200 |
2022/4/8 |
1,632 |
1,644 |
1,583 |
1,599 |
-0.68% |
26,700 |
2022/4/7 |
1,624 |
1,624 |
1,590 |
1,610 |
-0.86% |
26,400 |
2022/4/6 |
1,683 |
1,683 |
1,619 |
1,624 |
-2.99% |
61,200 |
2022/4/5 |
1,666 |
1,678 |
1,657 |
1,674 |
+0.54% |
29,400 |
2022/4/4 |
1,623 |
1,665 |
1,611 |
1,665 |
+2.59% |
27,900 |
2022/4/1 |
1,622 |
1,630 |
1,601 |
1,623 |
+0.00% |
30,600 |
2022/3/31 |
1,620 |
1,645 |
1,604 |
1,623 |
+0.06% |
35,300 |
2022/3/30 |
1,583 |
1,630 |
1,583 |
1,622 |
+2.79% |
58,600 |
2022/3/29 |
1,564 |
1,578 |
1,557 |
1,578 |
+0.96% |
43,200 |
2022/3/28 |
1,536 |
1,570 |
1,535 |
1,563 |
+0.97% |
36,100 |
2022/3/25 |
1,527 |
1,550 |
1,524 |
1,548 |
+1.11% |
41,400 |
2022/3/24 |
1,533 |
1,533 |
1,508 |
1,531 |
-0.84% |
22,400 |
2022/3/23 |
1,521 |
1,555 |
1,521 |
1,544 |
+1.51% |
37,500 |
2022/3/22 |
1,559 |
1,562 |
1,514 |
1,521 |
-1.11% |
33,700 |
2022/3/18 |
1,520 |
1,546 |
1,520 |
1,538 |
+0.13% |
28,900 |
2022/3/17 |
1,537 |
1,546 |
1,514 |
1,536 |
+0.39% |
41,300 |
2022/3/16 |
1,521 |
1,535 |
1,505 |
1,530 |
+0.53% |
31,600 |
2022/3/15 |
1,500 |
1,527 |
1,487 |
1,522 |
+1.81% |
28,800 |
2022/3/14 |
1,509 |
1,513 |
1,486 |
1,495 |
-0.13% |
22,500 |
2022/3/11 |
1,464 |
1,507 |
1,464 |
1,497 |
-0.47% |
37,400 |
2022/3/10 |
1,489 |
1,510 |
1,486 |
1,504 |
+3.65% |
47,400 |
2022/3/9 |
1,475 |
1,496 |
1,444 |
1,451 |
-1.69% |
39,600 |
2022/3/8 |
1,440 |
1,510 |
1,440 |
1,476 |
+0.89% |
56,500 |
2022/3/7 |
1,456 |
1,470 |
1,417 |
1,463 |
-1.68% |
55,300 |
2022/3/4 |
1,478 |
1,493 |
1,465 |
1,488 |
+0.00% |
31,900 |
2022/3/3 |
1,500 |
1,538 |
1,481 |
1,488 |
-1.20% |
32,700 |
2022/3/2 |
1,512 |
1,535 |
1,506 |
1,506 |
-2.84% |
27,800 |
2022/3/1 |
1,520 |
1,550 |
1,507 |
1,550 |
+2.65% |
44,800 |
|